Schneider National Inc (NY: SNDR )

25.36 USD +0.04 (+0.16%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.41 21.47 20.97 21.05 519,800 -0.17(-0.80%)
Mar 28, 2019 20.92 21.32 20.92 21.22 339,825 +0.28(+1.34%)
Mar 27, 2019 20.82 21.14 20.68 20.94 781,720 +0.13(+0.62%)
Mar 26, 2019 20.41 20.95 20.40 20.81 974,885 +0.59(+2.92%)
Mar 25, 2019 20.30 20.53 20.02 20.22 1,089,765 -0.21(-1.03%)
Mar 22, 2019 21.02 21.12 20.43 20.43 899,000 -0.62(-2.95%)
Mar 21, 2019 20.66 21.10 20.55 21.05 626,021 +0.39(+1.89%)
Mar 20, 2019 20.86 21.03 20.42 20.66 801,819 -0.20(-0.96%)
Mar 19, 2019 21.83 21.83 20.79 20.86 1,041,513 -1.05(-4.79%)
Mar 18, 2019 21.71 21.93 21.69 21.91 878,552 +0.22(+1.01%)
Mar 15, 2019 21.81 22.00 21.64 21.69 653,100 -0.07(-0.32%)
Mar 14, 2019 21.87 22.05 21.63 21.76 363,376 -0.44(-1.98%)
Mar 13, 2019 21.84 22.37 21.72 22.20 631,301 +0.47(+2.16%)
Mar 12, 2019 21.79 21.87 21.45 21.73 325,073 -0.03(-0.14%)
Mar 11, 2019 21.07 21.88 21.07 21.76 536,158 +0.70(+3.32%)
Mar 08, 2019 20.82 21.11 20.60 21.06 1,094,000 +0.06(+0.29%)
Mar 07, 2019 21.17 21.36 20.95 21.00 505,674 -0.28(-1.32%)
Mar 06, 2019 21.35 21.53 21.15 21.28 620,005 -0.01(-0.05%)
Mar 05, 2019 21.79 21.79 21.29 21.29 697,831 -0.54(-2.47%)
Mar 04, 2019 22.05 22.31 21.66 21.83 854,581 -0.12(-0.55%)
Mar 01, 2019 22.00 22.09 21.80 21.95 465,600 +0.06(+0.27%)
Feb 28, 2019 22.28 22.36 21.82 21.89 629,568 -0.52(-2.32%)
Feb 27, 2019 22.64 22.71 22.33 22.41 532,256 -0.31(-1.36%)
Feb 26, 2019 22.95 23.03 22.62 22.72 1,151,444 -0.33(-1.43%)
Feb 25, 2019 23.04 23.43 22.95 23.05 522,284 +0.07(+0.30%)
Feb 22, 2019 23.26 23.45 22.69 22.98 591,500 -0.33(-1.42%)
Feb 21, 2019 23.66 23.87 23.30 23.31 564,594 -0.32(-1.35%)
Feb 20, 2019 23.74 23.76 23.49 23.63 362,942 +0.03(+0.13%)
Feb 19, 2019 22.83 23.87 22.83 23.60 635,061 +0.64(+2.79%)
Feb 15, 2019 23.41 23.43 22.67 22.96 483,600 -0.30(-1.29%)
Feb 14, 2019 22.73 23.40 22.64 23.26 692,252 +0.42(+1.84%)
Feb 13, 2019 22.53 22.92 22.35 22.84 349,855 +0.34(+1.51%)
Feb 12, 2019 22.43 22.71 22.30 22.50 390,581 +0.28(+1.26%)
Feb 11, 2019 21.88 22.24 21.75 22.22 522,458 +0.48(+2.21%)
Feb 08, 2019 21.92 22.15 21.45 21.74 367,600 -0.37(-1.67%)
Feb 07, 2019 22.15 22.37 21.76 22.11 548,416 -0.12(-0.54%)
Feb 06, 2019 22.64 22.75 22.16 22.23 456,430 -0.43(-1.90%)
Feb 05, 2019 22.29 22.75 22.20 22.66 963,172 +0.37(+1.66%)
Feb 04, 2019 22.52 22.52 21.84 22.29 536,980 +0.50(+2.29%)
Feb 01, 2019 21.48 22.03 21.01 21.79 674,200 +0.55(+2.59%)
Jan 31, 2019 22.07 22.07 20.25 21.24 1,357,506 -0.47(-2.16%)
Jan 30, 2019 21.72 21.75 21.18 21.71 437,554 +0.20(+0.93%)
Jan 29, 2019 21.04 21.53 21.01 21.51 635,177 +0.42(+1.99%)
Jan 28, 2019 20.92 21.21 20.81 21.09 278,202 +0.03(+0.14%)
Jan 25, 2019 20.84 21.19 20.72 21.06 251,100 +0.46(+2.23%)
Jan 24, 2019 20.65 20.94 20.53 20.60 383,513 +0.02(+0.10%)
Jan 23, 2019 20.94 21.17 20.36 20.58 363,752 -0.25(-1.20%)
Jan 22, 2019 21.24 21.30 20.78 20.83 673,864 -0.57(-2.66%)
Jan 18, 2019 20.97 21.51 20.93 21.40 519,700 +0.63(+3.03%)
Jan 17, 2019 20.20 20.90 20.18 20.77 501,498 +0.77(+3.85%)
Jan 16, 2019 19.88 20.30 19.88 20.00 707,595 +0.15(+0.76%)
Jan 15, 2019 20.33 20.49 19.77 19.85 746,532 -0.48(-2.36%)
Jan 14, 2019 20.21 20.62 20.20 20.33 811,560 +0.05(+0.25%)
Jan 11, 2019 20.41 20.65 20.12 20.28 559,800 -0.04(-0.20%)
Jan 10, 2019 20.48 20.48 20.13 20.32 535,638 -0.28(-1.36%)
Jan 09, 2019 20.30 20.79 20.12 20.60 802,980 +0.39(+1.93%)
Jan 08, 2019 19.74 20.32 19.66 20.21 661,024 +0.77(+3.96%)
Jan 07, 2019 19.09 19.63 18.91 19.44 1,206,173 +0.35(+1.83%)
Jan 04, 2019 19.23 19.26 18.84 19.09 874,500 +0.53(+2.86%)
Jan 03, 2019 18.86 19.01 18.56 18.56 345,535 -0.43(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.